Cotação atual, histórico e gráfico do papel: BEWL39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,45%	-0,80	54,49	54,49	54,49	54,49	1K	1
14/11/2024	-2,07%	-1,17	55,29	55,29	55,29	55,29	55	1
11/11/2024	0,88%	0,49	56,46	56,46	56,46	56,46	56	1
07/11/2024	0,67%	0,37	55,97	55,97	55,97	55,97	111	1
06/11/2024	-3,00%	-1,72	55,60	55,60	55,60	55,60	4K	1
05/11/2024	-1,27%	-0,74	57,32	57,32	57,32	57,32	57	1
04/11/2024	0,00%	0,00	58,06	58,06	58,06	58,06	3K	1

01/11/2024	1,41%	0,81	58,06	58,08	58,06	58,08	2K	2
31/10/2024	-0,14%	-0,08	57,25	57,25	57,25	57,25	57	1
30/10/2024	-0,57%	-0,33	57,33	57,55	57,33	57,55	288K	2
23/10/2024	0,00%	0,00	57,66	57,66	57,66	57,66	576	1
22/10/2024	-1,84%	-1,08	57,66	57,66	57,66	57,66	57	1
18/10/2024	1,71%	0,99	58,74	58,56	58,56	58,74	29K	3
16/10/2024	3,83%	2,13	57,75	57,73	57,73	57,75	635	2
07/10/2024	-0,13%	-0,07	55,62	55,69	55,62	55,69	612	2
03/10/2024	-2,50%	-1,43	55,69	56,52	55,69	56,52	891	2
26/09/2024	0,53%	0,30	57,12	56,99	56,99	57,12	114	2
16/09/2024	-1,15%	-0,66	56,82	56,82	56,82	56,82	454	2
12/09/2024	0,00%	0,00	57,48	57,48	57,48	57,48	114	1
11/09/2024	-0,52%	-0,30	57,48	57,48	57,48	57,48	57	1
10/09/2024	1,05%	0,60	57,78	57,78	57,78	57,78	3K	1
06/09/2024	-1,75%	-1,02	57,18	57,02	57,02	57,18	685	2
04/09/2024	-1,12%	-0,66	58,20	58,20	58,20	58,20	116	1
03/09/2024	-1,59%	-0,95	58,86	58,92	58,86	58,92	12K	2
02/09/2024	-0,52%	-0,31	59,81	59,81	59,81	59,81	59	1
30/08/2024	0,91%	0,54	60,12	59,99	59,96	60,12	9K	3
29/08/2024	2,90%	1,68	59,58	59,58	59,58	59,58	59	1
27/08/2024	1,79%	1,02	57,90	57,82	57,82	57,90	41K	2
21/08/2024	0,57%	0,32	56,88	56,82	56,46	56,94	3K	4
20/08/2024	2,09%	1,16	56,56	56,42	56,42	56,56	21K	2
16/08/2024	0,36%	0,20	55,40	55,40	55,40	55,40	32K	1
15/08/2024	1,38%	0,75	55,20	55,15	55,04	55,20	48K	3
13/08/2024	0,00%	0,00	54,45	54,45	54,45	54,45	816	1
12/08/2024	-2,94%	-1,65	54,45	54,45	54,45	54,45	163	1
05/08/2024	-1,68%	-0,96	56,10	56,10	56,10	56,10	841	1
02/08/2024	-0,73%	-0,42	57,06	57,06	57,06	57,06	114	1
01/08/2024	0,63%	0,36	57,48	57,28	57,28	57,48	229	2
31/07/2024	1,71%	0,96	57,12	57,11	57,11	57,12	114	2
29/07/2024	-1,06%	-0,60	56,16	56,16	56,06	56,28	32K	4
26/07/2024	1,28%	0,72	56,76	56,21	56,21	56,76	2K	4
25/07/2024	1,23%	0,68	56,04	55,85	55,85	56,04	27K	4
23/07/2024	-0,29%	-0,16	55,36	55,36	55,36	55,36	4K	1
22/07/2024	0,95%	0,52	55,52	55,39	55,39	55,52	1K	2
19/07/2024	-0,45%	-0,25	55,00	55,00	55,00	55,00	26K	2
17/07/2024	2,83%	1,52	55,25	55,00	54,88	55,29	13K	6
16/07/2024	-0,63%	-0,34	53,73	53,15	53,15	53,73	3K	2
12/07/2024	0,41%	0,22	54,07	54,07	54,07	54,07	3K	1
11/07/2024	1,55%	0,82	53,85	53,70	53,70	53,85	322	2
10/07/2024	-0,08%	-0,04	53,03	53,03	53,03	53,03	265	1
05/07/2024	0,13%	0,07	53,07	53,20	53,07	53,20	4K	3
03/07/2024	-2,32%	-1,26	53,00	54,26	53,00	54,26	5K	3
02/07/2024	0,22%	0,12	54,26	54,26	54,26	54,26	162	1
01/07/2024	0,35%	0,19	54,14	54,14	54,14	54,14	974	1
28/06/2024	1,35%	0,72	53,95	53,80	53,61	53,95	1K	3
27/06/2024	0,68%	0,36	53,23	53,23	53,23	53,23	4K	2
24/06/2024	0,08%	0,04	52,87	53,00	52,87	53,00	105	2
21/06/2024	-1,31%	-0,70	52,83	52,96	52,83	52,96	105	2
20/06/2024	1,92%	1,01	53,53	52,92	52,92	53,53	4K	2
17/06/2024	0,06%	0,03	52,52	52,52	52,52	52,52	5K	1
14/06/2024	-0,30%	-0,16	52,49	52,51	52,35	52,51	3K	3
13/06/2024	-1,79%	-0,96	52,65	46,00	46,00	52,67	24K	11
10/06/2024	0,62%	0,33	53,61	53,53	53,27	53,61	65K	3
07/06/2024	0,76%	0,40	53,28	53,29	53,28	53,29	3K	2
05/06/2024	0,15%	0,08	52,88	52,88	52,88	52,88	8K	1
04/06/2024	2,35%	1,21	52,80	52,34	52,34	52,80	28K	6
03/06/2024	0,55%	0,28	51,59	51,62	51,59	51,75	206	3
31/05/2024	2,95%	1,47	51,31	51,31	51,31	51,31	205	1
23/05/2024	-0,14%	-0,07	49,84	49,99	49,79	49,99	199	4
20/05/2024	-0,28%	-0,14	49,91	49,91	49,91	49,91	998	1
17/05/2024	-0,30%	-0,15	50,05	50,05	50,05	50,05	50	1
16/05/2024	2,09%	1,03	50,20	50,20	50,20	50,20	5K	2
10/05/2024	3,71%	1,76	49,17	49,03	49,03	49,17	3K	3
07/05/2024	0,77%	0,36	47,41	47,41	47,41	47,41	6K	1
06/05/2024	-0,13%	-0,06	47,05	47,05	47,05	47,05	47	1
30/04/2024	0,45%	0,21	47,11	47,25	47,11	47,25	94	2
26/04/2024	-1,82%	-0,87	46,90	46,97	46,87	47,06	8K	43
22/04/2024	0,46%	0,22	47,77	47,77	47,77	47,77	5K	1
16/04/2024	1,06%	0,50	47,55	47,55	47,55	47,55	2K	1
05/04/2024	-1,07%	-0,51	47,05	47,05	47,05	47,05	47	1
28/03/2024	0,87%	0,41	47,56	47,74	47,56	47,74	95	2
26/03/2024	-0,34%	-0,16	47,15	47,15	47,15	47,15	47	1
22/03/2024	-1,48%	-0,71	47,31	47,45	47,31	47,45	94	2
08/03/2024	3,00%	1,40	48,02	47,92	47,92	48,02	1K	2
07/03/2024	0,52%	0,24	46,62	46,62	46,62	46,62	46	1
05/03/2024	-0,26%	-0,12	46,38	46,44	46,38	46,44	3K	2
04/03/2024	-0,04%	-0,02	46,50	46,48	46,35	46,50	139	3
01/03/2024	-0,28%	-0,13	46,52	46,52	46,52	46,52	46	1
27/02/2024	-1,44%	-0,68	46,65	46,70	46,65	46,70	131K	3
26/02/2024	1,89%	0,88	47,33	47,55	47,33	47,55	94	2
21/02/2024	1,29%	0,59	46,45	46,45	46,45	46,45	92	1
19/02/2024	-2,01%	-0,94	45,86	45,86	45,86	45,86	229	1
16/02/2024	1,89%	0,87	46,80	46,57	46,35	46,80	139	3
14/02/2024	-0,02%	-0,01	45,93	45,93	45,93	45,93	91	1
09/02/2024	-1,94%	-0,91	45,94	46,05	45,94	46,05	91	2
02/02/2024	-0,53%	-0,25	46,85	46,98	46,85	46,98	93	2
01/02/2024	0,11%	0,05	47,10	47,10	47,10	47,10	47	1
31/01/2024	0,11%	0,05	47,05	47,19	47,05	47,19	94	2
26/01/2024	1,73%	0,80	47,00	47,15	47,00	47,15	94	2
23/01/2024	0,87%	0,40	46,20	46,20	46,20	46,20	184	1
19/01/2024	-2,45%	-1,15	45,80	45,95	45,80	45,95	91	2
12/01/2024	0,95%	0,44	46,95	46,95	46,95	46,95	187	1
11/01/2024	-0,77%	-0,36	46,51	46,51	46,51	46,51	186	1
10/01/2024	-0,06%	-0,03	46,87	46,90	46,87	46,90	5K	2
08/01/2024	1,16%	0,54	46,90	46,90	46,90	46,90	93	1
05/01/2024	-1,47%	-0,69	46,36	46,55	46,36	46,55	92	2
03/01/2024	-0,42%	-0,20	47,05	47,05	47,05	47,05	47	1
02/01/2024	1,07%	0,50	47,25	47,15	47,01	47,25	1K	3
28/12/2023	1,52%	0,70	46,75	46,75	46,75	46,75	93	1
26/12/2023	-0,32%	-0,15	46,05	45,95	45,95	46,05	5K	2
22/12/2023	0,11%	0,05	46,20	46,50	46,20	46,50	92	2
18/12/2023	-0,11%	-0,05	46,15	46,15	46,15	46,15	46	1
15/12/2023	0,54%	0,25	46,20	46,39	46,20	46,39	92	2
12/12/2023	0,81%	0,37	45,95	45,95	45,95	45,95	18K	1
11/12/2023	1,27%	0,57	45,58	45,58	45,58	45,58	91	1
08/12/2023	1,17%	0,52	45,01	45,16	45,01	45,16	90	2
01/12/2023	1,67%	0,73	44,49	44,64	44,49	44,64	89	2
28/11/2023	-0,64%	-0,28	43,76	43,76	43,76	43,76	43	1
24/11/2023	0,43%	0,19	44,04	44,16	43,96	44,16	132	3
22/11/2023	1,72%	0,74	43,85	44,00	43,83	44,00	17K	8
21/11/2023	-0,21%	-0,09	43,11	43,11	43,11	43,11	646	1
20/11/2023	-0,92%	-0,40	43,20	43,20	43,20	43,20	4K	1
17/11/2023	2,83%	1,20	43,60	43,60	43,60	43,60	7K	2
09/11/2023	0,24%	0,10	42,40	42,40	42,40	42,40	42	1
08/11/2023	0,69%	0,29	42,30	42,30	42,30	42,30	1K	1
07/11/2023	-0,69%	-0,29	42,01	41,82	41,82	42,01	4K	5
03/11/2023	0,02%	0,01	42,30	42,44	42,30	42,44	84	2
31/10/2023	-0,31%	-0,13	42,29	42,40	42,29	42,40	84	2
30/10/2023	1,73%	0,72	42,42	41,96	41,96	42,42	381	2
27/10/2023	-0,76%	-0,32	41,70	41,70	41,70	41,70	83	1
26/10/2023	-1,25%	-0,53	42,02	42,06	42,02	42,06	84	2
24/10/2023	-0,49%	-0,21	42,55	42,52	42,40	42,55	2K	5
20/10/2023	-0,81%	-0,35	42,76	43,03	42,76	43,03	2K	5
19/10/2023	-3,45%	-1,54	43,11	43,25	43,09	43,25	10K	5
13/10/2023	-	-	44,65	44,76	44,65	44,76	89	2

Date,Open,High,Low,Close,Volume
19-Nov-24,54.49,54.49,54.49,54.49,1471
14-Nov-24,55.29,55.29,55.29,55.29,55
11-Nov-24,56.46,56.46,56.46,56.46,56
07-Nov-24,55.97,55.97,55.97,55.97,111
06-Nov-24,55.60,55.60,55.60,55.60,3947
05-Nov-24,57.32,57.32,57.32,57.32,57
04-Nov-24,58.06,58.06,58.06,58.06,2903
01-Nov-24,58.08,58.08,58.06,58.06,2439
31-Oct-24,57.25,57.25,57.25,57.25,57
30-Oct-24,57.55,57.55,57.33,57.33,287807
23-Oct-24,57.66,57.66,57.66,57.66,576
22-Oct-24,57.66,57.66,57.66,57.66,57
18-Oct-24,58.56,58.74,58.56,58.74,29240
16-Oct-24,57.73,57.75,57.73,57.75,635
07-Oct-24,55.69,55.69,55.62,55.62,612
03-Oct-24,56.52,56.52,55.69,55.69,891
26-Sep-24,56.99,57.12,56.99,57.12,114
16-Sep-24,56.82,56.82,56.82,56.82,454
12-Sep-24,57.48,57.48,57.48,57.48,114
11-Sep-24,57.48,57.48,57.48,57.48,57
10-Sep-24,57.78,57.78,57.78,57.78,2889
06-Sep-24,57.02,57.18,57.02,57.18,685
04-Sep-24,58.20,58.20,58.20,58.20,116
03-Sep-24,58.92,58.92,58.86,58.86,11830
02-Sep-24,59.81,59.81,59.81,59.81,59
30-Aug-24,59.99,60.12,59.96,60.12,8814
29-Aug-24,59.58,59.58,59.58,59.58,59
27-Aug-24,57.82,57.90,57.82,57.90,41052
21-Aug-24,56.82,56.94,56.46,56.88,2670
20-Aug-24,56.42,56.56,56.42,56.56,20846
16-Aug-24,55.40,55.40,55.40,55.40,32464
15-Aug-24,55.15,55.20,55.04,55.20,47596
13-Aug-24,54.45,54.45,54.45,54.45,816
12-Aug-24,54.45,54.45,54.45,54.45,163
05-Aug-24,56.10,56.10,56.10,56.10,841
02-Aug-24,57.06,57.06,57.06,57.06,114
01-Aug-24,57.28,57.48,57.28,57.48,229
31-Jul-24,57.11,57.12,57.11,57.12,114
29-Jul-24,56.16,56.28,56.06,56.16,31694
26-Jul-24,56.21,56.76,56.21,56.76,1755
25-Jul-24,55.85,56.04,55.85,56.04,26831
23-Jul-24,55.36,55.36,55.36,55.36,4152
22-Jul-24,55.39,55.52,55.39,55.52,1440
19-Jul-24,55.00,55.00,55.00,55.00,25795
17-Jul-24,55.00,55.29,54.88,55.25,12528
16-Jul-24,53.15,53.73,53.15,53.73,3164
12-Jul-24,54.07,54.07,54.07,54.07,2703
11-Jul-24,53.70,53.85,53.70,53.85,322
10-Jul-24,53.03,53.03,53.03,53.03,265
05-Jul-24,53.20,53.20,53.07,53.07,3982
03-Jul-24,54.26,54.26,53.00,53.00,5331
02-Jul-24,54.26,54.26,54.26,54.26,162
01-Jul-24,54.14,54.14,54.14,54.14,974
28-Jun-24,53.80,53.95,53.61,53.95,1456
27-Jun-24,53.23,53.23,53.23,53.23,3992
24-Jun-24,53.00,53.00,52.87,52.87,105
21-Jun-24,52.96,52.96,52.83,52.83,105
20-Jun-24,52.92,53.53,52.92,53.53,4226
17-Jun-24,52.52,52.52,52.52,52.52,5252
14-Jun-24,52.51,52.51,52.35,52.49,2729
13-Jun-24,46.00,52.67,46.00,52.65,24260
10-Jun-24,53.53,53.61,53.27,53.61,65014
07-Jun-24,53.29,53.29,53.28,53.28,2770
05-Jun-24,52.88,52.88,52.88,52.88,7932
04-Jun-24,52.34,52.80,52.34,52.80,27826
03-Jun-24,51.62,51.75,51.59,51.59,206
31-May-24,51.31,51.31,51.31,51.31,205
23-May-24,49.99,49.99,49.79,49.84,199
20-May-24,49.91,49.91,49.91,49.91,998
17-May-24,50.05,50.05,50.05,50.05,50
16-May-24,50.20,50.20,50.20,50.20,5170
10-May-24,49.03,49.17,49.03,49.17,2605
07-May-24,47.41,47.41,47.41,47.41,5973
06-May-24,47.05,47.05,47.05,47.05,47
30-Apr-24,47.25,47.25,47.11,47.11,94
26-Apr-24,46.97,47.06,46.87,46.90,7518
22-Apr-24,47.77,47.77,47.77,47.77,4777
16-Apr-24,47.55,47.55,47.55,47.55,1949
05-Apr-24,47.05,47.05,47.05,47.05,47
28-Mar-24,47.74,47.74,47.56,47.56,95
26-Mar-24,47.15,47.15,47.15,47.15,47
22-Mar-24,47.45,47.45,47.31,47.31,94
08-Mar-24,47.92,48.02,47.92,48.02,1296
07-Mar-24,46.62,46.62,46.62,46.62,46
05-Mar-24,46.44,46.44,46.38,46.38,3018
04-Mar-24,46.48,46.50,46.35,46.50,139
01-Mar-24,46.52,46.52,46.52,46.52,46
27-Feb-24,46.70,46.70,46.65,46.65,130778
26-Feb-24,47.55,47.55,47.33,47.33,94
21-Feb-24,46.45,46.45,46.45,46.45,92
19-Feb-24,45.86,45.86,45.86,45.86,229
16-Feb-24,46.57,46.80,46.35,46.80,139
14-Feb-24,45.93,45.93,45.93,45.93,91
09-Feb-24,46.05,46.05,45.94,45.94,91
02-Feb-24,46.98,46.98,46.85,46.85,93
01-Feb-24,47.10,47.10,47.10,47.10,47
31-Jan-24,47.19,47.19,47.05,47.05,94
26-Jan-24,47.15,47.15,47.00,47.00,94
23-Jan-24,46.20,46.20,46.20,46.20,184
19-Jan-24,45.95,45.95,45.80,45.80,91
12-Jan-24,46.95,46.95,46.95,46.95,187
11-Jan-24,46.51,46.51,46.51,46.51,186
10-Jan-24,46.90,46.90,46.87,46.87,5203
08-Jan-24,46.90,46.90,46.90,46.90,93
05-Jan-24,46.55,46.55,46.36,46.36,92
03-Jan-24,47.05,47.05,47.05,47.05,47
02-Jan-24,47.15,47.25,47.01,47.25,1275
28-Dec-23,46.75,46.75,46.75,46.75,93
26-Dec-23,45.95,46.05,45.95,46.05,4600
22-Dec-23,46.50,46.50,46.20,46.20,92
18-Dec-23,46.15,46.15,46.15,46.15,46
15-Dec-23,46.39,46.39,46.20,46.20,92
12-Dec-23,45.95,45.95,45.95,45.95,18380
11-Dec-23,45.58,45.58,45.58,45.58,91
08-Dec-23,45.16,45.16,45.01,45.01,90
01-Dec-23,44.64,44.64,44.49,44.49,89
28-Nov-23,43.76,43.76,43.76,43.76,43
24-Nov-23,44.16,44.16,43.96,44.04,132
22-Nov-23,44.00,44.00,43.83,43.85,16973
21-Nov-23,43.11,43.11,43.11,43.11,646
20-Nov-23,43.20,43.20,43.20,43.20,4406
17-Nov-23,43.60,43.60,43.60,43.60,6714
09-Nov-23,42.40,42.40,42.40,42.40,42
08-Nov-23,42.30,42.30,42.30,42.30,1057
07-Nov-23,41.82,42.01,41.82,42.01,4494
03-Nov-23,42.44,42.44,42.30,42.30,84
31-Oct-23,42.40,42.40,42.29,42.29,84
30-Oct-23,41.96,42.42,41.96,42.42,381
27-Oct-23,41.70,41.70,41.70,41.70,83
26-Oct-23,42.06,42.06,42.02,42.02,84
24-Oct-23,42.52,42.55,42.40,42.55,2423
20-Oct-23,43.03,43.03,42.76,42.76,2055
19-Oct-23,43.25,43.25,43.09,43.11,9545
13-Oct-23,44.76,44.76,44.65,44.65,89

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWL39